Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 2.260 | 2.282 | 2.233 | 2.260 | 1,021,480 | -0.02(-0.96%) |
Jan 30, 2006 | 2.293 | 2.296 | 2.252 | 2.282 | 817,111 | -0.01(-0.24%) |
Jan 27, 2006 | 2.296 | 2.307 | 2.282 | 2.288 | 739,655 | -0.00(-0.12%) |
Jan 26, 2006 | 2.296 | 2.310 | 2.277 | 2.291 | 1,279,305 | -0.01(-0.24%) |
Jan 25, 2006 | 2.310 | 2.315 | 2.282 | 2.296 | 837,839 | -0.02(-0.95%) |
Jan 24, 2006 | 2.269 | 2.324 | 2.269 | 2.318 | 1,641,133 | +0.05(+2.18%) |
Jan 23, 2006 | 2.269 | 2.288 | 2.255 | 2.269 | 1,305,124 | -0.01(-0.36%) |
Jan 20, 2006 | 2.304 | 2.310 | 2.269 | 2.277 | 1,276,760 | -0.01(-0.48%) |
Jan 19, 2006 | 2.255 | 2.313 | 2.241 | 2.288 | 1,064,754 | +0.03(+1.46%) |
Jan 18, 2006 | 2.252 | 2.282 | 2.241 | 2.255 | 849,476 | -0.00(-0.12%) |
Jan 17, 2006 | 2.247 | 2.260 | 2.227 | 2.258 | 949,478 | +0.00(+0.00%) |
Jan 13, 2006 | 2.277 | 2.302 | 2.230 | 2.258 | 1,533,857 | -0.02(-0.97%) |
Jan 12, 2006 | 2.307 | 2.310 | 2.266 | 2.280 | 760,019 | -0.03(-1.31%) |
Jan 11, 2006 | 2.255 | 2.310 | 2.255 | 2.310 | 1,935,686 | +0.06(+2.44%) |
Jan 10, 2006 | 2.244 | 2.280 | 2.241 | 2.255 | 1,475,310 | -0.01(-0.49%) |
Jan 09, 2006 | 2.222 | 2.269 | 2.222 | 2.266 | 753,110 | +0.04(+1.73%) |
Jan 06, 2006 | 2.236 | 2.241 | 2.200 | 2.227 | 973,115 | -0.01(-0.49%) |
Jan 05, 2006 | 2.175 | 2.238 | 2.175 | 2.238 | 1,682,952 | +0.05(+2.39%) |
Jan 04, 2006 | 2.076 | 2.200 | 2.076 | 2.186 | 4,758,667 | +0.09(+4.33%) |
Jan 03, 2006 | 1.999 | 2.095 | 1.994 | 2.095 | 1,464,764 | +0.09(+4.38%) |
Dec 30, 2005 | 1.985 | 2.013 | 1.977 | 2.007 | 1,756,045 | +0.01(+0.69%) |
Dec 29, 2005 | 1.963 | 2.002 | 1.961 | 1.994 | 1,417,127 | +0.02(+1.26%) |
Dec 28, 2005 | 1.969 | 1.994 | 1.952 | 1.969 | 1,178,575 | -0.01(-0.42%) |
Dec 27, 2005 | 1.983 | 2.018 | 1.966 | 1.977 | 1,469,492 | -0.02(-1.10%) |
Dec 23, 2005 | 2.002 | 2.027 | 1.994 | 1.999 | 852,021 | -0.03(-1.36%) |
Dec 22, 2005 | 1.974 | 2.027 | 1.969 | 2.027 | 1,579,676 | +0.05(+2.79%) |
Dec 21, 2005 | 2.007 | 2.024 | 1.966 | 1.972 | 1,522,220 | -0.04(-2.05%) |
Dec 20, 2005 | 2.035 | 2.062 | 1.996 | 2.013 | 1,032,026 | -0.04(-1.88%) |
Dec 19, 2005 | 1.991 | 2.051 | 1.895 | 2.051 | 3,318,267 | -0.04(-1.71%) |
Dec 16, 2005 | 2.117 | 2.128 | 2.076 | 2.087 | 1,724,407 | -0.00(-0.13%) |
Dec 15, 2005 | 2.109 | 2.117 | 2.090 | 2.090 | 1,344,034 | -0.02(-1.17%) |
Dec 14, 2005 | 2.115 | 2.120 | 2.101 | 2.115 | 1,160,029 | -0.01(-0.39%) |
Dec 13, 2005 | 2.117 | 2.137 | 2.090 | 2.123 | 2,348,424 | -0.01(-0.52%) |
Dec 12, 2005 | 2.090 | 2.139 | 2.090 | 2.134 | 1,305,124 | +0.03(+1.57%) |
Dec 09, 2005 | 2.101 | 2.104 | 2.076 | 2.101 | 1,841,501 | +0.01(+0.26%) |
Dec 08, 2005 | 2.106 | 2.142 | 2.087 | 2.095 | 1,432,036 | -0.02(-0.91%) |
Dec 07, 2005 | 2.098 | 2.128 | 2.065 | 2.115 | 1,455,673 | -0.00(-0.13%) |
Dec 06, 2005 | 2.117 | 2.145 | 2.115 | 2.117 | 1,337,125 | -0.01(-0.52%) |
Dec 05, 2005 | 2.126 | 2.145 | 2.101 | 2.128 | 1,128,756 | -0.02(-1.02%) |
Dec 02, 2005 | 2.159 | 2.170 | 2.104 | 2.150 | 1,354,580 | -0.02(-1.01%) |
Dec 01, 2005 | 2.181 | 2.216 | 2.161 | 2.172 | 2,054,234 | -0.01(-0.50%) |
Nov 30, 2005 | 2.159 | 2.186 | 2.137 | 2.183 | 1,740,772 | +0.03(+1.40%) |
Nov 29, 2005 | 2.178 | 2.208 | 2.148 | 2.153 | 759,655 | -0.03(-1.39%) |
Nov 28, 2005 | 2.258 | 2.260 | 2.178 | 2.183 | 927,660 | -0.08(-3.52%) |
Nov 25, 2005 | 2.285 | 2.296 | 2.263 | 2.263 | 261,824 | -0.03(-1.44%) |
Nov 23, 2005 | 2.203 | 2.304 | 2.203 | 2.296 | 2,237,875 | +0.09(+3.99%) |
Nov 22, 2005 | 2.178 | 2.211 | 2.164 | 2.208 | 2,042,597 | +0.02(+1.13%) |
Nov 21, 2005 | 2.156 | 2.186 | 2.145 | 2.183 | 1,271,669 | +0.02(+1.02%) |
Nov 18, 2005 | 2.137 | 2.164 | 2.120 | 2.161 | 845,839 | +0.04(+1.81%) |
Nov 17, 2005 | 2.117 | 2.137 | 2.112 | 2.123 | 671,653 | +0.01(+0.26%) |
Nov 16, 2005 | 2.109 | 2.128 | 2.109 | 2.117 | 880,749 | +0.01(+0.26%) |
Nov 15, 2005 | 2.189 | 2.189 | 2.104 | 2.112 | 972,024 | -0.08(-3.52%) |
Nov 14, 2005 | 2.167 | 2.197 | 2.134 | 2.189 | 885,113 | -0.00(-0.13%) |
Nov 11, 2005 | 2.104 | 2.203 | 2.101 | 2.192 | 1,185,121 | +0.07(+3.37%) |
Nov 10, 2005 | 2.123 | 2.131 | 2.106 | 2.120 | 1,238,577 | -0.01(-0.64%) |
Nov 09, 2005 | 2.112 | 2.142 | 2.112 | 2.134 | 629,470 | +0.02(+0.78%) |
Nov 08, 2005 | 2.156 | 2.159 | 2.115 | 2.117 | 778,565 | -0.05(-2.41%) |
Nov 07, 2005 | 2.197 | 2.214 | 2.159 | 2.170 | 1,174,212 | -0.03(-1.38%) |
Nov 04, 2005 | 2.197 | 2.222 | 2.181 | 2.200 | 926,205 | +0.00(+0.00%) |
Nov 03, 2005 | 2.244 | 2.255 | 2.194 | 2.200 | 1,226,940 | -0.05(-2.20%) |
Nov 02, 2005 | 2.178 | 2.249 | 2.175 | 2.249 | 1,432,764 | +0.05(+2.51%) |